Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1267 | 1288 | 1251 | 1275 | 0 | +0.09(+0.01%) |
Nov 29, 2018 | 1273 | 1294 | 1245 | 1275 | 0 | -7.42(-0.58%) |
Nov 28, 2018 | 1250 | 1289 | 1236 | 1282 | 0 | +38.36(+3.08%) |
Nov 27, 2018 | 1238 | 1261 | 1223 | 1244 | 0 | -0.93(-0.07%) |
Nov 26, 2018 | 1238 | 1257 | 1223 | 1245 | 0 | +12.43(+1.01%) |
Nov 23, 2018 | 1220 | 1246 | 1216 | 1232 | 0 | +8.06(+0.66%) |
Nov 22, 2018 | 1224 | 1224 | 1224 | 1224 | 0 | +0.00(+0.00%) |
Nov 21, 2018 | 1229 | 1244 | 1210 | 1224 | 0 | +2.81(+0.23%) |
Nov 20, 2018 | 1226 | 1247 | 1202 | 1222 | 0 | -18.63(-1.50%) |
Nov 19, 2018 | 1265 | 1274 | 1226 | 1240 | 0 | -24.34(-1.92%) |
Nov 16, 2018 | 1243 | 1277 | 1235 | 1264 | 0 | +16.99(+1.36%) |
Nov 15, 2018 | 1228 | 1253 | 1211 | 1248 | 0 | +13.37(+1.08%) |
Nov 14, 2018 | 1249 | 1263 | 1222 | 1234 | 0 | -8.61(-0.69%) |
Nov 13, 2018 | 1254 | 1269 | 1230 | 1243 | 0 | -5.47(-0.44%) |
Nov 12, 2018 | 1265 | 1280 | 1233 | 1248 | 0 | -14.89(-1.18%) |
Nov 09, 2018 | 1276 | 1292 | 1247 | 1263 | 0 | -17.01(-1.33%) |
Nov 08, 2018 | 1291 | 1309 | 1264 | 1280 | 0 | -12.36(-0.96%) |
Nov 07, 2018 | 1270 | 1306 | 1258 | 1292 | 0 | +34.09(+2.71%) |
Nov 06, 2018 | 1252 | 1272 | 1234 | 1258 | 0 | +5.22(+0.42%) |
Nov 05, 2018 | 1245 | 1267 | 1230 | 1253 | 0 | +11.25(+0.91%) |
Nov 02, 2018 | 1255 | 1274 | 1223 | 1242 | 0 | -6.24(-0.50%) |
Nov 01, 2018 | 1230 | 1266 | 1210 | 1248 | 0 | +21.23(+1.73%) |
Oct 31, 2018 | 1234 | 1254 | 1213 | 1227 | 0 | +3.34(+0.27%) |
Oct 30, 2018 | 1207 | 1235 | 1188 | 1224 | 0 | +23.63(+1.97%) |
Oct 29, 2018 | 1217 | 1235 | 1181 | 1200 | 0 | -4.05(-0.34%) |
Oct 26, 2018 | 1211 | 1230 | 1175 | 1204 | 0 | -5.78(-0.48%) |
Oct 25, 2018 | 1210 | 1210 | 1210 | 1210 | 0 | -0.19(-0.02%) |
Oct 24, 2018 | 1259 | 1272 | 1198 | 1210 | 0 | -47.52(-3.78%) |
Oct 23, 2018 | 1242 | 1271 | 1223 | 1257 | 0 | -2.90(-0.23%) |
Oct 22, 2018 | 1286 | 1303 | 1241 | 1260 | 0 | -19.53(-1.53%) |
Oct 19, 2018 | 1299 | 1317 | 1273 | 1280 | 0 | -16.69(-1.29%) |
Oct 18, 2018 | 1312 | 1320 | 1281 | 1297 | 0 | -16.82(-1.28%) |
Oct 17, 2018 | 1311 | 1323 | 1293 | 1313 | 0 | -4.15(-0.31%) |
Oct 16, 2018 | 1292 | 1325 | 1284 | 1318 | 0 | +36.33(+2.84%) |
Oct 15, 2018 | 1277 | 1297 | 1264 | 1281 | 0 | +3.31(+0.26%) |
Oct 12, 2018 | 1283 | 1296 | 1258 | 1278 | 0 | +13.44(+1.06%) |
Oct 11, 2018 | 1293 | 1310 | 1253 | 1264 | 0 | -32.06(-2.47%) |
Oct 10, 2018 | 1330 | 1340 | 1292 | 1297 | 0 | -31.17(-2.35%) |
Oct 09, 2018 | 1323 | 1343 | 1313 | 1328 | 0 | +2.64(+0.20%) |
Oct 08, 2018 | 1327 | 1339 | 1302 | 1325 | 0 | -6.65(-0.50%) |
Oct 05, 2018 | 1339 | 1355 | 1317 | 1332 | 0 | -5.81(-0.43%) |
Oct 04, 2018 | 1354 | 1360 | 1325 | 1338 | 0 | -21.29(-1.57%) |
Oct 03, 2018 | 1370 | 1381 | 1345 | 1359 | 0 | -6.09(-0.45%) |
Oct 02, 2018 | 1377 | 1387 | 1353 | 1365 | 0 | -14.07(-1.02%) |
Oct 01, 2018 | 1400 | 1412 | 1367 | 1379 | 0 | -19.73(-1.41%) |
Sep 28, 2018 | 1392 | 1411 | 1382 | 1399 | 0 | +3.65(+0.26%) |
Sep 27, 2018 | 1387 | 1406 | 1377 | 1395 | 0 | +7.07(+0.51%) |
Sep 26, 2018 | 1392 | 1417 | 1372 | 1388 | 0 | -0.73(-0.05%) |
Sep 25, 2018 | 1390 | 1408 | 1375 | 1389 | 0 | +1.09(+0.08%) |
Sep 24, 2018 | 1366 | 1404 | 1357 | 1388 | 0 | +19.94(+1.46%) |
Sep 21, 2018 | 1368 | 1383 | 1355 | 1368 | 0 | -0.44(-0.03%) |
Sep 20, 2018 | 1355 | 1384 | 1346 | 1368 | 0 | +15.17(+1.12%) |
Sep 19, 2018 | 1364 | 1375 | 1336 | 1353 | 0 | -15.98(-1.17%) |
Sep 18, 2018 | 1364 | 1385 | 1351 | 1369 | 0 | +7.19(+0.53%) |
Sep 17, 2018 | 1376 | 1384 | 1351 | 1362 | 0 | -17.25(-1.25%) |
Sep 14, 2018 | 1389 | 1399 | 1368 | 1379 | 0 | -7.62(-0.55%) |
Sep 13, 2018 | 1391 | 1404 | 1371 | 1387 | 0 | +1.83(+0.13%) |
Sep 12, 2018 | 1386 | 1401 | 1366 | 1385 | 0 | +5.15(+0.37%) |
Sep 11, 2018 | 1383 | 1397 | 1362 | 1380 | 0 | -4.00(-0.29%) |
Sep 10, 2018 | 1390 | 1404 | 1368 | 1384 | 0 | -0.27(-0.02%) |
Sep 07, 2018 | 1384 | 1405 | 1369 | 1384 | 0 | -6.85(-0.49%) |
Sep 06, 2018 | 1397 | 1410 | 1372 | 1391 | 0 | -5.87(-0.42%) |
Sep 05, 2018 | 1405 | 1418 | 1377 | 1397 | 0 | -13.31(-0.94%) |